Expiration
Calls
for market date September 05, 2025
Puts
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VEA20250919C00049000 | 49.00 | 9.70 | 10.30 | 0.00 | 0 | 30 | 56.74% | 0.96 | 0.01 | -0.02 | 0.01 | 0.02 |
| VEA20250919C00050000 | 50.00 | 8.70 | 9.30 | 0.00 | 0 | 63 | 51.50% | 0.96 | 0.02 | -0.02 | 0.01 | 0.02 |
| VEA20250919C00051000 | 51.00 | 7.70 | 8.30 | 0.00 | 0 | 44 | 29.88% | 0.99 | 0.00 | -0.00 | 0.00 | 0.02 |
| VEA20250919C00052000 | 52.00 | 6.80 | 7.30 | 0.00 | 0 | 69 | 36.25% | 0.97 | 0.02 | -0.01 | 0.01 | 0.02 |
| VEA20250919C00053000 | 53.00 | 5.90 | 6.20 | 6.10 | 15 | 212 | 31.48% | 0.96 | 0.02 | -0.01 | 0.01 | 0.02 |
| VEA20250919C00054000 | 54.00 | 4.90 | 5.20 | 4.95 | 30 | 113 | 26.75% | 0.96 | 0.03 | -0.01 | 0.01 | 0.02 |
| VEA20250919C00055000 | 55.00 | 3.90 | 4.20 | 4.11 | 6 | 565 | 25.73% | 0.92 | 0.05 | -0.01 | 0.02 | 0.02 |
| VEA20250919C00056000 | 56.00 | 3.00 | 3.20 | 3.08 | 15 | 219 | 20.47% | 0.91 | 0.07 | -0.01 | 0.02 | 0.02 |
| VEA20250919C00057000 | 57.00 | 1.85 | 2.40 | 2.20 | 11 | 184 | 16.18% | 0.87 | 0.12 | -0.01 | 0.02 | 0.02 |
| VEA20250919C00058000 | 58.00 | 1.20 | 1.35 | 1.25 | 32 | 699 | 14.57% | 0.73 | 0.20 | -0.02 | 0.04 | 0.02 |
| VEA20250919C00059000 | 59.00 | 0.50 | 0.65 | 0.58 | 17 | 279 | 12.65% | 0.51 | 0.28 | -0.02 | 0.05 | 0.01 |
| VEA20250919C00060000 | 60.00 | 0.15 | 0.20 | 0.15 | 4 | 438 | 11.63% | 0.23 | 0.23 | -0.01 | 0.04 | 0.00 |
| VEA20250919C00065000 | 65.00 | 0.00 | 0.05 | 0.05 | 2 | 37 | 24.98% | 0.02 | 0.02 | -0.01 | 0.01 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VEA20250919P00049000 | 49.00 | 0.00 | 0.75 | 0.00 | 0 | 25 | 73.73% | -0.09 | 0.02 | -0.05 | 0.02 | -0.00 |
| VEA20250919P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 48 | 67.56% | -0.10 | 0.02 | -0.05 | 0.02 | -0.00 |
| VEA20250919P00051000 | 51.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 61.41% | -0.11 | 0.03 | -0.05 | 0.02 | -0.00 |
| VEA20250919P00052000 | 52.00 | 0.00 | 0.75 | 0.00 | 0 | 240 | 55.28% | -0.12 | 0.03 | -0.04 | 0.02 | -0.00 |
| VEA20250919P00053000 | 53.00 | 0.00 | 0.75 | 0.00 | 0 | 35 | 49.12% | -0.13 | 0.04 | -0.04 | 0.02 | -0.00 |
| VEA20250919P00054000 | 54.00 | 0.00 | 0.75 | 0.00 | 0 | 33 | 42.91% | -0.14 | 0.05 | -0.04 | 0.03 | -0.00 |
| VEA20250919P00055000 | 55.00 | 0.00 | 0.25 | 0.00 | 0 | 168 | 26.13% | -0.09 | 0.05 | -0.02 | 0.02 | -0.00 |
| VEA20250919P00056000 | 56.00 | 0.00 | 0.30 | 0.08 | 1 | 60 | 18.21% | -0.08 | 0.07 | -0.01 | 0.02 | -0.00 |
| VEA20250919P00057000 | 57.00 | 0.00 | 0.25 | 0.18 | 2 | 122 | 15.29% | -0.14 | 0.13 | -0.01 | 0.03 | -0.00 |
| VEA20250919P00058000 | 58.00 | 0.30 | 0.35 | 0.30 | 3 | 100 | 14.06% | -0.29 | 0.21 | -0.02 | 0.04 | -0.01 |
| VEA20250919P00059000 | 59.00 | 0.55 | 0.80 | 0.50 | 1 | 22 | 13.15% | -0.53 | 0.26 | -0.02 | 0.05 | -0.01 |
| VEA20250919P00060000 | 60.00 | 1.00 | 1.65 | 0.00 | 0 | 8 | 12.08% | -0.78 | 0.21 | -0.01 | 0.03 | -0.02 |
| VEA20250919P00065000 | 65.00 | 6.00 | 6.60 | 0.00 | 0 | 9 | 36.98% | -0.91 | 0.04 | -0.02 | 0.02 | -0.02 |
